678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,201500,1228834600,21800,21800,21800,21800,1390
|
|
20240723,201400,1228834600,21800,21800,21800,21800,0
|
|
20240723,201300,1228834600,21800,21800,21800,21800,0
|
|
20240723,201200,1228834600,21800,21800,21800,21800,0
|
|
20240723,201100,1228834600,21800,21800,21800,21800,0
|
|
20240723,201000,1228834600,21800,21800,21800,21800,0
|
|
20240723,200900,1228834600,21800,21800,21800,21800,0
|
|
20240723,200800,1228834600,21800,21800,21800,21800,0
|
|
20240723,200700,1228834600,21800,21800,21800,21800,0
|
|
20240723,200600,1228834600,21800,21800,21800,21800,0
|
|
20240723,200500,1228834600,21800,21800,21800,21800,0
|
|
20240723,200400,1228834600,21800,21800,21800,21800,0
|
|
20240723,200300,1228834600,21800,21800,21800,21800,0
|
|
20240723,200200,1228834600,21800,21800,21800,21800,0
|
|
20240723,200100,1228834600,21800,21800,21800,21800,0
|
|
20240723,200000,1228834600,21800,21800,21800,21800,0
|
|
20240723,195900,1228834600,21800,21800,21800,21800,0
|
|
20240723,195800,1228834600,21800,21800,21800,21800,0
|
|
20240723,195700,1228834600,21800,21800,21800,21800,0
|
|
20240723,195600,1228834600,21800,21800,21800,21800,0
|
|
20240723,195500,1228834600,21800,21800,21800,21800,0
|
|
20240723,195400,1228834600,21800,21800,21800,21800,0
|
|
20240723,195300,1228834600,21800,21800,21800,21800,0
|
|
20240723,195200,1228834600,21800,21800,21800,21800,0
|
|
20240723,195100,1228834600,21800,21800,21800,21800,0
|
|
20240723,195000,1228834600,21800,21800,21800,21800,0
|
|
20240723,194900,1228834600,21800,21800,21800,21800,0
|
|
20240723,194800,1228834600,21800,21800,21800,21800,0
|
|
20240723,194700,1228834600,21800,21800,21800,21800,0
|
|
20240723,194600,1228834600,21800,21800,21800,21800,0
|
|
20240723,194500,1228834600,21800,21800,21800,21800,1390
|
|
20240723,194400,1228834600,21800,21800,21800,21800,0
|
|
20240723,194300,1228834600,21800,21800,21800,21800,0
|
|
20240723,194200,1228834600,21800,21800,21800,21800,0
|
|
20240723,194100,1228834600,21800,21800,21800,21800,0
|
|
20240723,194000,1228834600,21800,21800,21800,21800,0
|
|
20240723,193900,1228834600,21800,21800,21800,21800,0
|
|
20240723,193800,1228834600,21800,21800,21800,21800,0
|
|
20240723,193700,1228834600,21800,21800,21800,21800,0
|
|
20240723,193600,1228834600,21800,21800,21800,21800,0
|
|
20240723,193500,1228834600,21800,21800,21800,21800,0
|
|
20240723,193400,1228834600,21800,21800,21800,21800,0
|
|
20240723,193300,1228834600,21800,21800,21800,21800,0
|
|
20240723,193200,1228834600,21800,21800,21800,21800,0
|
|
20240723,193100,1228834600,21800,21800,21800,21800,0
|
|
20240723,193000,1228834600,21800,21800,21800,21800,0
|
|
20240723,192900,1228834600,21800,21800,21800,21800,0
|
|
20240723,192800,1228834600,21800,21800,21800,21800,0
|
|
20240723,192700,1228834600,21800,21800,21800,21800,0
|
|
20240723,192600,1228834600,21800,21800,21800,21800,0
|
|
20240723,192500,1228834600,21800,21800,21800,21800,0
|
|
20240723,192400,1228834600,21800,21800,21800,21800,0
|
|
20240723,192300,1228834600,21800,21800,21800,21800,0
|
|
20240723,192200,1228834600,21800,21800,21800,21800,0
|
|
20240723,192100,1228834600,21800,21800,21800,21800,0
|
|
20240723,192000,1228834600,21800,21800,21800,21800,0
|
|
20240723,191900,1228834600,21800,21800,21800,21800,0
|
|
20240723,191800,1228834600,21800,21800,21800,21800,0
|
|
20240723,191700,1228834600,21800,21800,21800,21800,0
|
|
20240723,191600,1228834600,21800,21800,21800,21800,0
|
|
20240723,191500,1228834600,21800,21800,21800,21800,1390
|
|
20240723,191400,1228834600,21800,21800,21800,21800,0
|
|
20240723,191300,1228834600,21800,21800,21800,21800,0
|
|
20240723,191200,1228834600,21800,21800,21800,21800,0
|
|
20240723,191100,1228834600,21800,21800,21800,21800,0
|
|
20240723,191000,1228834600,21800,21800,21800,21800,0
|
|
20240723,190900,1228834600,21800,21800,21800,21800,0
|
|
20240723,190800,1228834600,21800,21800,21800,21800,0
|
|
20240723,190700,1228834600,21800,21800,21800,21800,0
|
|
20240723,190600,1228834600,21800,21800,21800,21800,0
|
|
20240723,190500,1228834600,21800,21800,21800,21800,0
|
|
20240723,190400,1228834600,21800,21800,21800,21800,0
|
|
20240723,190300,1228834600,21800,21800,21800,21800,0
|
|
20240723,190200,1228834600,21800,21800,21800,21800,0
|
|
20240723,190100,1228834600,21800,21800,21800,21800,0
|
|
20240723,190000,1228834600,21800,21800,21800,21800,0
|
|
20240723,185900,1228834600,21800,21800,21800,21800,0
|
|
20240723,185800,1228834600,21800,21800,21800,21800,0
|
|
20240723,185700,1228834600,21800,21800,21800,21800,0
|
|
20240723,185600,1228834600,21800,21800,21800,21800,0
|
|
20240723,185500,1228834600,21800,21800,21800,21800,0
|
|
20240723,185400,1228834600,21800,21800,21800,21800,0
|
|
20240723,185300,1228834600,21800,21800,21800,21800,0
|
|
20240723,185200,1228834600,21800,21800,21800,21800,0
|
|
20240723,185100,1228834600,21800,21800,21800,21800,0
|
|
20240723,185000,1228834600,21800,21800,21800,21800,0
|
|
20240723,184900,1228834600,21800,21800,21800,21800,0
|
|
20240723,184800,1228834600,21800,21800,21800,21800,0
|
|
20240723,184700,1228834600,21800,21800,21800,21800,0
|
|
20240723,184600,1228834600,21800,21800,21800,21800,0
|
|
20240723,184500,1228834600,21800,21800,21800,21800,1390
|
|
20240723,184400,1228834600,21800,21800,21800,21800,0
|
|
20240723,184300,1228834600,21800,21800,21800,21800,0
|
|
20240723,184200,1228834600,21800,21800,21800,21800,0
|
|
20240723,184100,1228834600,21800,21800,21800,21800,0
|
|
20240723,184000,1228834600,21800,21800,21800,21800,0
|
|
20240723,183900,1228834600,21800,21800,21800,21800,0
|
|
20240723,183800,1228834600,21800,21800,21800,21800,0
|
|
20240723,183700,1228834600,21800,21800,21800,21800,0
|
|
20240723,183600,1228834600,21800,21800,21800,21800,0
|
|
20240723,183500,1228834600,21800,21800,21800,21800,0
|
|
20240723,183400,1228834600,21800,21800,21800,21800,0
|
|
20240723,183300,1228834600,21800,21800,21800,21800,0
|
|
20240723,183200,1228834600,21800,21800,21800,21800,0
|
|
20240723,183100,1228834600,21800,21800,21800,21800,0
|
|
20240723,183000,1228834600,21800,21800,21800,21800,0
|
|
20240723,182900,1228834600,21800,21800,21800,21800,0
|
|
20240723,182800,1228834600,21800,21800,21800,21800,0
|
|
20240723,182700,1228834600,21800,21800,21800,21800,0
|
|
20240723,182600,1228834600,21800,21800,21800,21800,0
|
|
20240723,182500,1228834600,21800,21800,21800,21800,0
|
|
20240723,182400,1228834600,21800,21800,21800,21800,0
|
|
20240723,182300,1228834600,21800,21800,21800,21800,0
|
|
20240723,182200,1228834600,21800,21800,21800,21800,0
|
|
20240723,182100,1228834600,21800,21800,21800,21800,0
|
|
20240723,182000,1228834600,21800,21800,21800,21800,0
|
|
20240723,181900,1228834600,21800,21800,21800,21800,0
|
|
20240723,181800,1228834600,21800,21800,21800,21800,0
|
|
20240723,181700,1228834600,21800,21800,21800,21800,0
|
|
20240723,181600,1228834600,21800,21800,21800,21800,0
|
|
20240723,181500,1228834600,21800,21800,21800,21800,1390
|
|
20240723,181400,1228834600,21800,21800,21800,21800,0
|
|
20240723,181300,1228834600,21800,21800,21800,21800,0
|
|
20240723,181200,1228834600,21800,21800,21800,21800,0
|
|
20240723,181100,1228834600,21800,21800,21800,21800,0
|
|
20240723,181000,1228834600,21800,21800,21800,21800,0
|
|
20240723,180900,1228834600,21800,21800,21800,21800,0
|
|
20240723,180800,1228834600,21800,21800,21800,21800,0
|
|
20240723,180700,1228834600,21800,21800,21800,21800,0
|
|
20240723,180600,1228834600,21800,21800,21800,21800,0
|
|
20240723,180500,1228834600,21800,21800,21800,21800,0
|
|
20240723,180400,1228834600,21800,21800,21800,21800,0
|
|
20240723,180300,1228834600,21800,21800,21800,21800,0
|
|
20240723,180200,1228834600,21800,21800,21800,21800,0
|
|
20240723,180100,1228834600,21800,21800,21800,21800,0
|
|
20240723,180000,1228834600,21800,21800,21800,21800,0
|
|
20240723,175900,1228834600,21800,21800,21800,21800,0
|
|
20240723,175800,1228834600,21800,21800,21800,21800,0
|
|
20240723,175700,1228834600,21800,21800,21800,21800,0
|
|
20240723,175600,1228834600,21800,21800,21800,21800,0
|
|
20240723,175500,1228834600,21800,21800,21800,21800,0
|
|
20240723,175400,1228834600,21800,21800,21800,21800,0
|
|
20240723,175300,1228834600,21800,21800,21800,21800,0
|
|
20240723,175200,1228834600,21800,21800,21800,21800,0
|
|
20240723,175100,1228834600,21800,21800,21800,21800,0
|
|
20240723,175000,1228834600,21800,21800,21800,21800,0
|
|
20240723,174900,1228834600,21800,21800,21800,21800,0
|
|
20240723,174800,1228834600,21800,21800,21800,21800,0
|
|
20240723,174700,1228834600,21800,21800,21800,21800,0
|
|
20240723,174600,1228834600,21800,21800,21800,21800,0
|
|
20240723,174500,1228834600,21800,21800,21800,21800,1390
|
|
20240723,174400,1228834600,21800,21800,21800,21800,0
|
|
20240723,174300,1228834600,21800,21800,21800,21800,0
|
|
20240723,174200,1228834600,21800,21800,21800,21800,0
|
|
20240723,174100,1228834600,21800,21800,21800,21800,0
|
|
20240723,174000,1228834600,21800,21800,21800,21800,0
|
|
20240723,173900,1228834600,21800,21800,21800,21800,0
|
|
20240723,173800,1228834600,21800,21800,21800,21800,0
|
|
20240723,173700,1228834600,21800,21800,21800,21800,0
|
|
20240723,173600,1228834600,21800,21800,21800,21800,0
|
|
20240723,173500,1228834600,21800,21800,21800,21800,0
|
|
20240723,173400,1228834600,21800,21800,21800,21800,0
|
|
20240723,173300,1228834600,21800,21800,21800,21800,0
|
|
20240723,173200,1228834600,21800,21800,21800,21800,0
|
|
20240723,173100,1228834600,21800,21800,21800,21800,0
|
|
20240723,173000,1228834600,21800,21800,21800,21800,0
|
|
20240723,172900,1228834600,21800,21800,21800,21800,0
|
|
20240723,172800,1228834600,21800,21800,21800,21800,0
|
|
20240723,172700,1228834600,21800,21800,21800,21800,0
|
|
20240723,172600,1228834600,21800,21800,21800,21800,0
|
|
20240723,172500,1228834600,21800,21800,21800,21800,0
|
|
20240723,172400,1228834600,21800,21800,21800,21800,0
|
|
20240723,172300,1228834600,21800,21800,21800,21800,0
|
|
20240723,172200,1228834600,21800,21800,21800,21800,0
|
|
20240723,172100,1228834600,21800,21800,21800,21800,0
|
|
20240723,172000,1228834600,21800,21800,21800,21800,0
|
|
20240723,171900,1228834600,21800,21800,21800,21800,0
|
|
20240723,171800,1228834600,21800,21800,21800,21800,0
|
|
20240723,171700,1228834600,21800,21800,21800,21800,0
|
|
20240723,171600,1228834600,21800,21800,21800,21800,0
|
|
20240723,171500,1228834600,21800,21800,21800,21800,1390
|
|
20240723,171400,1228834600,21800,21800,21800,21800,0
|
|
20240723,171300,1228834600,21800,21800,21800,21800,0
|
|
20240723,171200,1228834600,21800,21800,21800,21800,0
|
|
20240723,171100,1228834600,21800,21800,21800,21800,0
|
|
20240723,171000,1228834600,21800,21800,21800,21800,0
|
|
20240723,170900,1228834600,21800,21800,21800,21800,0
|
|
20240723,170800,1228834600,21800,21800,21800,21800,0
|
|
20240723,170700,1228834600,21800,21800,21800,21800,0
|
|
20240723,170600,1228834600,21800,21800,21800,21800,0
|
|
20240723,170500,1228834600,21800,21800,21800,21800,0
|
|
20240723,170400,1228834600,21800,21800,21800,21800,0
|
|
20240723,170300,1228834600,21800,21800,21800,21800,0
|
|
20240723,170200,1228834600,21800,21800,21800,21800,0
|
|
20240723,170100,1228834600,21800,21800,21800,21800,0
|
|
20240723,170000,1228834600,21800,21800,21800,21800,0
|
|
20240723,165900,1228834600,21800,21800,21800,21800,0
|
|
20240723,165800,1228834600,21800,21800,21800,21800,0
|
|
20240723,165700,1228834600,21800,21800,21800,21800,0
|
|
20240723,165600,1228834600,21800,21800,21800,21800,0
|
|
20240723,165500,1228834600,21800,21800,21800,21800,0
|
|
20240723,165400,1228834600,21800,21800,21800,21800,0
|
|
20240723,165300,1228834600,21800,21800,21800,21800,0
|
|
20240723,165200,1228834600,21800,21800,21800,21800,0
|
|
20240723,165100,1228834600,21800,21800,21800,21800,0
|
|
20240723,165000,1228834600,21800,21800,21800,21800,0
|
|
20240723,164900,1228834600,21800,21800,21800,21800,0
|
|
20240723,164800,1228834600,21800,21800,21800,21800,0
|
|
20240723,164700,1228834600,21800,21800,21800,21800,0
|
|
20240723,164600,1228834600,21800,21800,21800,21800,0
|
|
20240723,164500,1228834600,21800,21800,21800,21800,1390
|
|
20240723,164400,1228834600,21800,21800,21800,21800,0
|
|
20240723,164300,1228834600,21800,21800,21800,21800,0
|
|
20240723,164200,1228834600,21800,21800,21800,21800,0
|
|
20240723,164100,1228834600,21800,21800,21800,21800,0
|
|
20240723,164000,1228834600,21800,21800,21800,21800,0
|
|
20240723,163900,1228834600,21800,21800,21800,21800,0
|
|
20240723,163800,1228834600,21800,21800,21800,21800,0
|
|
20240723,163700,1228834600,21800,21800,21800,21800,0
|
|
20240723,163600,1228834600,21800,21800,21800,21800,0
|
|
20240723,163500,1228834600,21800,21800,21800,21800,0
|
|
20240723,163400,1228834600,21800,21800,21800,21800,0
|
|
20240723,163300,1228834600,21800,21800,21800,21800,0
|
|
20240723,163200,1228834600,21800,21800,21800,21800,0
|
|
20240723,163100,1228834600,21800,21800,21800,21800,0
|
|
20240723,163000,1228834600,21800,21800,21800,21800,0
|
|
20240723,162900,1228834600,21800,21800,21800,21800,0
|
|
20240723,162800,1228834600,21800,21800,21800,21800,0
|
|
20240723,162700,1228834600,21800,21800,21800,21800,0
|
|
20240723,162600,1228834600,21800,21800,21800,21800,0
|
|
20240723,162500,1228834600,21800,21800,21800,21800,0
|
|
20240723,162400,1228834600,21800,21800,21800,21800,0
|
|
20240723,162300,1228834600,21800,21800,21800,21800,0
|
|
20240723,162200,1228834600,21800,21800,21800,21800,0
|
|
20240723,162100,1228834600,21800,21800,21800,21800,0
|
|
20240723,162000,1228834600,21800,21800,21800,21800,0
|
|
20240723,161900,1228834600,21800,21800,21800,21800,0
|
|
20240723,161800,1228834600,21800,21800,21800,21800,0
|
|
20240723,161700,1228834600,21800,21800,21800,21800,0
|
|
20240723,161600,1228834600,21800,21800,21800,21800,0
|
|
20240723,161500,1228834600,21800,21800,21800,21800,1390
|
|
20240723,161400,1228834600,21800,21800,21800,21800,0
|
|
20240723,161300,1228834600,21800,21800,21800,21800,0
|
|
20240723,161200,1228834600,21800,21800,21800,21800,0
|
|
20240723,161100,1228834600,21800,21800,21800,21800,0
|
|
20240723,161000,1228834600,21800,21800,21800,21800,0
|
|
20240723,160900,1228834600,21800,21800,21800,21800,0
|
|
20240723,160800,1228834600,21800,21800,21800,21800,0
|
|
20240723,160700,1228834600,21800,21800,21800,21800,0
|
|
20240723,160600,1228834600,21800,21800,21800,21800,0
|
|
20240723,160500,1228834600,21800,21800,21800,21800,0
|
|
20240723,160400,1228834600,21800,21800,21800,21800,0
|
|
20240723,160300,1228834600,21800,21800,21800,21800,0
|
|
20240723,160200,1228834600,21800,21800,21800,21800,0
|
|
20240723,160100,1228834600,21800,21800,21800,21800,0
|
|
20240723,160000,1228834600,21800,21800,21800,21800,0
|
|
20240723,155900,1228834600,21800,21800,21800,21800,0
|
|
20240723,155800,1228834600,21800,21800,21800,21800,0
|
|
20240723,155700,1228834600,21800,21800,21800,21800,0
|
|
20240723,155600,1228834600,21800,21800,21800,21800,0
|
|
20240723,155500,1228834600,21800,21800,21800,21800,0
|
|
20240723,155400,1228834600,21800,21800,21800,21800,0
|
|
20240723,155300,1228834600,21800,21800,21800,21800,0
|
|
20240723,155200,1228834600,21800,21800,21800,21800,0
|
|
20240723,155100,1228834600,21800,21800,21800,21800,0
|
|
20240723,155000,1228834600,21800,21800,21800,21800,0
|
|
20240723,154900,1228834600,21800,21800,21800,21800,0
|
|
20240723,154800,1228834600,21800,21800,21800,21800,0
|
|
20240723,154700,1228834600,21800,21800,21800,21800,0
|
|
20240723,154600,1228834600,21800,21800,21800,21800,0
|
|
20240723,154500,1228834600,21800,21800,21800,21800,1390
|
|
20240723,154400,1228834600,21800,21800,21800,21800,0
|
|
20240723,154300,1228834600,21800,21800,21800,21800,0
|
|
20240723,154200,1228834600,21800,21800,21800,21800,0
|
|
20240723,154100,1228834600,21800,21800,21800,21800,0
|
|
20240723,154000,1228834600,21800,21800,21800,21800,0
|
|
20240723,153900,1228834600,21800,21800,21800,21800,0
|
|
20240723,153800,1228834600,21800,21800,21800,21800,0
|
|
20240723,153700,1228834600,21800,21800,21800,21800,0
|
|
20240723,153600,1228834600,21800,21800,21800,21800,0
|
|
20240723,153500,1228834600,21800,21800,21800,21800,0
|
|
20240723,153400,1228834600,21800,21800,21800,21800,0
|
|
20240723,153300,1228834600,21800,21800,21800,21800,0
|
|
20240723,153200,1228834600,21800,21800,21800,21800,0
|
|
20240723,153100,1228834600,21800,21800,21800,21800,0
|
|
20240723,153000,1228834600,21800,21800,21800,21800,1390
|
|
20240723,152900,1198532600,21850,21850,21850,21850,0
|
|
20240723,152800,1198532600,21850,21850,21850,21850,0
|
|
20240723,152700,1198532600,21850,21850,21850,21850,0
|
|
20240723,152600,1198532600,21850,21850,21850,21850,0
|
|
20240723,152500,1198532600,21850,21850,21850,21850,0
|
|
20240723,152400,1198532600,21850,21850,21850,21850,0
|
|
20240723,152300,1198532600,21850,21850,21850,21850,0
|
|
20240723,152200,1198532600,21850,21850,21850,21850,0
|
|
20240723,152100,1198532600,21850,21850,21850,21850,0
|
|
20240723,152000,1198532600,21850,21850,21850,21850,0
|
|
20240723,151900,1198532600,21850,21750,21850,21750,156
|
|
20240723,151800,1195133550,21750,21800,21850,21750,64
|
|
20240723,151700,1193740800,21850,21900,21950,21800,211
|
|
20240723,151600,1189118450,21950,21950,21950,21900,229
|
|
20240723,151500,1184097550,21950,21900,21950,21850,292
|
|
20240723,151400,1177690750,21950,21950,21950,21900,252
|
|
20240723,151300,1172161500,21900,21950,21950,21850,297
|
|
20240723,151200,1165652250,21950,21950,21950,21900,336
|
|
20240723,151100,1158283300,21950,21950,21950,21850,311
|
|
20240723,151000,1151465000,21950,21900,21950,21850,230
|
|
20240723,150900,1146425000,21900,21950,21950,21900,325
|
|
20240723,150800,1139304200,21950,21850,21950,21850,361
|
|
20240723,150700,1131403700,21750,21900,21900,21750,341
|
|
20240723,150600,1123941500,21900,21950,21950,21600,877
|
|
20240723,150500,1104897150,21950,21900,21950,21900,401
|
|
20240723,150400,1096102250,21900,21900,21950,21850,249
|
|
20240723,150300,1090643900,21900,21900,21950,21850,308
|
|
20240723,150200,1083888000,21900,21900,21950,21850,382
|
|
20240723,150100,1075521200,21900,21850,21900,21800,246
|
|
20240723,150000,1070144300,21850,21850,21850,21800,293
|
|
20240723,145900,1063744550,21800,21800,21850,21800,230
|
|
20240723,145800,1058729300,21800,21750,21800,21750,12
|
|
20240723,145700,1058468100,21850,21650,21850,21650,35
|
|
20240723,145600,1057709750,21650,21800,21800,21650,1418
|
|
20240723,145500,1026942850,21850,21850,21850,21850,0
|
|
20240723,145400,1026942850,21850,21850,21850,21800,60
|
|
20240723,145300,1025631950,21800,21800,21850,21800,17
|
|
20240723,145200,1025261300,21800,21800,21800,21800,109
|
|
20240723,145100,1022885100,21800,21800,21800,21800,7
|
|
20240723,145000,1022732500,21800,21800,21800,21800,26
|
|
20240723,144900,1022165700,21800,21800,21800,21800,52
|
|
20240723,144800,1021032100,21800,21800,21800,21800,10
|
|
20240723,144700,1020814100,21800,21800,21800,21800,85
|
|
20240723,144600,1018961100,21800,21800,21800,21800,157
|
|
20240723,144500,1015538500,21750,21850,21850,21750,396
|
|
20240723,144400,1006903700,21850,21800,21850,21800,106
|
|
20240723,144300,1004592850,21800,21800,21800,21800,17
|
|
20240723,144200,1004222250,21800,21800,21800,21800,9
|
|
20240723,144100,1004026050,21800,21850,21850,21800,12
|
|
20240723,144000,1003764200,21850,21800,21850,21800,13
|
|
20240723,143900,1003480550,21800,21850,21850,21800,18
|
|
20240723,143800,1003088000,21850,21850,21850,21850,3
|
|
20240723,143700,1003022450,21800,21800,21800,21800,41
|
|
20240723,143600,1002128650,21800,21800,21800,21800,62
|
|
20240723,143500,1000777050,21850,21800,21850,21800,9
|
|
20240723,143400,1000580800,21800,21800,21800,21800,7
|
|
20240723,143300,1000428200,21800,21800,21800,21800,0
|
|
20240723,143200,1000428200,21800,21800,21800,21800,23
|
|
20240723,143100,999926800,21800,21800,21800,21800,149
|
|
20240723,143000,996678600,21800,21800,21800,21800,277
|
|
20240723,142900,990640000,21800,21800,21800,21750,55
|
|
20240723,142800,989441850,21800,21800,21800,21800,177
|
|
20240723,142700,985583250,21800,21800,21800,21800,138
|
|
20240723,142600,982574850,21800,21800,21800,21800,0
|
|
20240723,142500,982574850,21800,21800,21800,21800,23
|
|
20240723,142400,982073450,21800,21800,21800,21800,75
|
|
20240723,142300,980438450,21800,21800,21800,21800,0
|
|
20240723,142200,980438450,21800,21800,21800,21800,25
|
|
20240723,142100,979893450,21800,21800,21800,21800,8
|
|
20240723,142000,979719050,21850,21800,21850,21800,15
|
|
20240723,141900,979392000,21800,21800,21800,21800,0
|
|
20240723,141800,979392000,21800,21850,21850,21800,16
|
|
20240723,141700,979043150,21800,21800,21800,21800,7
|
|
20240723,141600,978890550,21850,21850,21850,21850,1
|
|
20240723,141500,978868700,21750,21800,21800,21750,25
|
|
20240723,141400,978324900,21850,21800,21850,21750,90
|
|
20240723,141300,976365400,21750,21750,21750,21750,0
|
|
20240723,141200,976365400,21750,21750,21800,21750,108
|
|
20240723,141100,974016350,21750,21800,21800,21750,15
|
|
20240723,141000,973690050,21850,21800,21850,21750,15
|
|
20240723,140900,973363300,21750,21750,21750,21750,120
|
|
20240723,140800,970753300,21750,21800,21800,21750,62
|
|
20240723,140700,969404750,21800,21800,21800,21800,10
|
|
20240723,140600,969186750,21850,21850,21850,21850,1
|
|
20240723,140500,969164900,21800,21800,21800,21750,15
|
|
20240723,140400,968838250,21750,21800,21800,21750,30
|
|
20240723,140300,968184500,21800,21800,21800,21800,0
|
|
20240723,140200,968184500,21800,21850,21850,21800,12
|
|
20240723,140100,967922650,21850,21800,21850,21800,117
|
|
20240723,140000,965367050,21800,21800,21800,21800,7
|
|
20240723,135900,965214450,21850,21850,21850,21850,1
|
|
20240723,135800,965192600,21800,21850,21850,21800,11
|
|
20240723,135700,964952750,21800,21850,21850,21800,16
|
|
20240723,135600,964603900,21800,21800,21800,21800,266
|
|
20240723,135500,958805100,21750,21800,21800,21750,5
|
|
20240723,135400,958696300,21800,21750,21800,21750,26
|
|
20240723,135300,958130750,21800,21800,21800,21800,1
|
|
20240723,135200,958108950,21800,21800,21800,21800,1
|
|
20240723,135100,958087150,21750,21800,21800,21750,23
|
|
20240723,135000,957586850,21750,21800,21800,21750,18
|
|
20240723,134900,957195200,21850,21850,21850,21850,6
|
|
20240723,134800,957064100,21750,21750,21750,21750,0
|
|
20240723,134700,957064100,21750,21800,21800,21750,17
|
|
20240723,134600,956693550,21850,21850,21850,21850,0
|
|
20240723,134500,956693550,21850,21850,21850,21850,0
|
|
20240723,134400,956693550,21850,21800,21850,21800,3
|
|
20240723,134300,956628100,21800,21800,21800,21800,15
|
|
20240723,134200,956301100,21850,21850,21850,21850,1
|
|
20240723,134100,956279250,21850,21800,21850,21800,13
|
|
20240723,134000,955995800,21800,21800,21800,21800,19
|
|
20240723,133900,955581600,21850,21850,21850,21850,0
|
|
20240723,133800,955581600,21850,21850,21850,21850,0
|
|
20240723,133700,955581600,21850,21850,21850,21850,0
|
|
20240723,133600,955581600,21850,21850,21850,21800,119
|
|
20240723,133500,952987300,21850,21800,21850,21800,5
|
|
20240723,133400,952878250,21800,21800,21800,21800,4
|
|
20240723,133300,952791050,21800,21750,21800,21750,47
|
|
20240723,133200,951767300,21800,21750,21800,21750,2
|
|
20240723,133100,951723750,21800,21800,21800,21800,1
|
|
20240723,133000,951701950,21800,21800,21800,21800,1
|
|
20240723,132900,951680150,21800,21800,21800,21700,17
|
|
20240723,132800,951311050,21700,21800,21800,21700,7
|
|
20240723,132700,951159050,21800,21800,21800,21800,0
|
|
20240723,132600,951159050,21800,21700,21800,21700,22
|
|
20240723,132500,950681150,21750,21750,21750,21750,447
|
|
20240723,132400,940958900,21750,21750,21750,21750,1
|
|
20240723,132300,940937150,21750,21700,21750,21700,249
|
|
20240723,132200,935521950,21700,21750,21750,21700,65
|
|
20240723,132100,934108950,21750,21750,21750,21700,16
|
|
20240723,132000,933761650,21750,21750,21750,21750,11
|
|
20240723,131900,933522400,21750,21700,21750,21700,18
|
|
20240723,131800,933131750,21750,21750,21750,21750,1
|
|
20240723,131700,933110000,21750,21750,21750,21750,2
|
|
20240723,131600,933066500,21750,21750,21750,21750,4
|
|
20240723,131500,932979500,21750,21700,21750,21700,16
|
|
20240723,131400,932632250,21750,21750,21750,21750,1
|
|
20240723,131300,932610500,21750,21750,21750,21750,1
|
|
20240723,131200,932588750,21750,21700,21750,21700,18
|
|
20240723,131100,932198100,21750,21750,21750,21750,1
|
|
20240723,131000,932176350,21750,21750,21750,21750,0
|
|
20240723,130900,932176350,21750,21750,21750,21750,1
|
|
20240723,130800,932154600,21750,21700,21750,21700,16
|
|
20240723,130700,931807350,21750,21700,21750,21700,33
|
|
20240723,130600,931091200,21750,21750,21750,21750,184
|
|
20240723,130500,927089200,21750,21750,21750,21750,1
|
|
20240723,130400,927067450,21700,21750,21750,21650,163
|
|
20240723,130300,923535650,21750,21750,21750,21750,3
|
|
20240723,130200,923470400,21750,21750,21750,21750,8
|
|
20240723,130100,923296400,21750,21750,21750,21650,298
|
|
20240723,130000,916816400,21750,21750,21750,21750,1
|
|
20240723,125900,916794650,21750,21750,21750,21750,11
|
|
20240723,125800,916555400,21650,21650,21650,21650,0
|
|
20240723,125700,916555400,21650,21750,21750,21650,18
|
|
20240723,125600,916165600,21750,21750,21750,21750,1
|
|
20240723,125500,916143850,21750,21750,21750,21750,1
|
|
20240723,125400,916122100,21650,21750,21750,21650,16
|
|
20240723,125300,915775600,21750,21750,21750,21750,0
|
|
20240723,125200,915775600,21750,21750,21750,21750,1
|
|
20240723,125100,915753850,21750,21750,21750,21750,1
|
|
20240723,125000,915732100,21700,21750,21750,21700,32
|
|
20240723,124900,915037650,21750,21700,21750,21700,23
|
|
20240723,124800,914538400,21750,21750,21750,21750,1
|
|
20240723,124700,914516650,21700,21700,21700,21700,78
|
|
20240723,124600,912824050,21750,21750,21750,21750,1
|
|
20240723,124500,912802300,21750,21750,21750,21750,9
|
|
20240723,124400,912606550,21750,21750,21750,21750,1
|
|
20240723,124300,912584800,21700,21750,21750,21700,19
|
|
20240723,124200,912172400,21750,21750,21750,21750,2
|
|
20240723,124100,912128900,21750,21750,21750,21750,0
|
|
20240723,124000,912128900,21750,21700,21750,21650,41
|
|
20240723,123900,911239900,21700,21700,21700,21700,89
|
|
20240723,123800,909308600,21700,21700,21700,21700,3
|
|
20240723,123700,909243500,21700,21700,21700,21700,1
|
|
20240723,123600,909221800,21600,21700,21700,21600,23
|
|
20240723,123500,908724400,21700,21700,21700,21700,0
|
|
20240723,123400,908724400,21700,21700,21700,21700,1
|
|
20240723,123300,908702700,21700,21600,21700,21600,16
|
|
20240723,123200,908357000,21700,21700,21700,21700,1
|
|
20240723,123100,908335300,21700,21700,21700,21700,1
|
|
20240723,123000,908313600,21600,21700,21700,21600,2
|
|
20240723,122900,908270300,21550,21600,21600,21550,828
|
|
20240723,122800,890386300,21700,21700,21700,21700,1
|
|
20240723,122700,890364600,21700,21700,21700,21700,1
|
|
20240723,122600,890342900,21700,21650,21700,21600,17
|
|
20240723,122500,889975100,21700,21700,21700,21700,0
|
|
20240723,122400,889975100,21700,21700,21700,21700,0
|
|
20240723,122300,889975100,21700,21700,21700,21700,1
|
|
20240723,122200,889953400,21550,21600,21600,21550,74
|
|
20240723,122100,888358150,21600,21600,21600,21600,0
|
|
20240723,122000,888358150,21600,21600,21600,21600,64
|
|
20240723,121900,886975750,21600,21600,21600,21550,115
|
|
20240723,121800,884492500,21600,21600,21600,21600,0
|
|
20240723,121700,884492500,21600,21600,21600,21600,53
|
|
20240723,121600,883347700,21600,21600,21600,21600,100
|
|
20240723,121500,881187700,21550,21600,21600,21550,3871
|
|
20240723,121400,797724350,21650,21650,21650,21650,108
|
|
20240723,121300,795386150,21650,21650,21650,21650,0
|
|
20240723,121200,795386150,21650,21650,21650,21650,415
|
|
20240723,121100,786401400,21700,21650,21700,21650,139
|
|
20240723,121000,783387800,21650,21650,21650,21650,14
|
|
20240723,120900,783084700,21650,21650,21650,21650,7
|
|
20240723,120800,782933150,21650,21650,21650,21650,30
|
|
20240723,120700,782283650,21650,21650,21650,21650,0
|
|
20240723,120600,782283650,21650,21650,21650,21650,0
|
|
20240723,120500,782283650,21650,21650,21650,21650,15
|
|
20240723,120400,781958900,21650,21650,21650,21650,0
|
|
20240723,120300,781958900,21650,21650,21650,21650,0
|
|
20240723,120200,781958900,21650,21650,21650,21650,0
|
|
20240723,120100,781958900,21650,21700,21700,21650,18
|
|
20240723,120000,781569150,21700,21700,21700,21700,1
|
|
20240723,115900,781547450,21700,21650,21700,21650,102
|
|
20240723,115800,779339100,21650,21650,21650,21650,15
|
|
20240723,115700,779014350,21700,21700,21700,21700,0
|
|
20240723,115600,779014350,21700,21700,21700,21700,1
|
|
20240723,115500,778992650,21700,21700,21700,21700,50
|
|
20240723,115400,777907650,21650,21650,21650,21650,17
|
|
20240723,115300,777539600,21650,21650,21650,21650,300
|
|
20240723,115200,771044600,21650,21650,21650,21650,0
|
|
20240723,115100,771044600,21650,21650,21650,21650,15
|
|
20240723,115000,770719850,21700,21700,21700,21700,47
|
|
20240723,114900,769699950,21700,21700,21700,21700,2
|
|
20240723,114800,769656550,21650,21650,21650,21650,0
|
|
20240723,114700,769656550,21650,21650,21650,21650,17
|
|
20240723,114600,769288500,21700,21700,21700,21700,1
|
|
20240723,114500,769266800,21650,21650,21650,21650,400
|
|
20240723,114400,760606800,21650,21650,21650,21650,215
|
|
20240723,114300,755952050,21700,21700,21700,21700,1
|
|
20240723,114200,755930350,21650,21650,21650,21650,1
|
|
20240723,114100,755908700,21650,21650,21650,21650,0
|
|
20240723,114000,755908700,21650,21650,21650,21650,17
|
|
20240723,113900,755540650,21650,21650,21650,21650,17
|
|
20240723,113800,755172600,21650,21650,21650,21650,1
|
|
20240723,113700,755150950,21650,21650,21650,21650,15
|
|
20240723,113600,754826200,21650,21650,21650,21650,0
|
|
20240723,113500,754826200,21650,21650,21650,21650,0
|
|
20240723,113400,754826200,21650,21650,21650,21650,0
|
|
20240723,113300,754826200,21650,21700,21700,21650,27
|
|
20240723,113200,754241150,21700,21700,21700,21700,0
|
|
20240723,113100,754241150,21700,21700,21700,21700,0
|
|
20240723,113000,754241150,21700,21650,21700,21650,16
|
|
20240723,112900,753894700,21650,21650,21650,21650,5
|
|
20240723,112800,753786450,21700,21700,21700,21700,10
|
|
20240723,112700,753569450,21700,21700,21700,21700,17
|
|
20240723,112600,753200550,21600,21600,21600,21600,17
|
|
20240723,112500,752833350,21700,21700,21700,21700,0
|
|
20240723,112400,752833350,21700,21700,21700,21700,0
|
|
20240723,112300,752833350,21700,21600,21700,21600,17
|
|
20240723,112200,752465950,21600,21600,21600,21600,0
|
|
20240723,112100,752465950,21600,21600,21600,21600,2001
|
|
20240723,112000,709244350,21600,21700,21700,21600,339
|
|
20240723,111900,701906450,21650,21650,21650,21650,17
|
|
20240723,111800,701538400,21700,21700,21700,21700,43
|
|
20240723,111700,700605300,21650,21650,21650,21650,0
|
|
20240723,111600,700605300,21650,21650,21650,21650,119
|
|
20240723,111500,698028950,21700,21700,21700,21700,0
|
|
20240723,111400,698028950,21700,21700,21700,21700,0
|
|
20240723,111300,698028950,21700,21700,21700,21700,1
|
|
20240723,111200,698007250,21650,21650,21650,21650,17
|
|
20240723,111100,697639200,21700,21700,21700,21700,1
|
|
20240723,111000,697617500,21650,21650,21650,21650,0
|
|
20240723,110900,697617500,21650,21700,21700,21650,2
|
|
20240723,110800,697574150,21600,21650,21650,21600,87
|
|
20240723,110700,695691350,21650,21650,21650,21650,46
|
|
20240723,110600,694695450,21650,21650,21650,21650,12
|
|
20240723,110500,694435650,21650,21650,21650,21600,45
|
|
20240723,110400,693462250,21650,21650,21650,21650,0
|
|
20240723,110300,693462250,21650,21650,21650,21650,0
|
|
20240723,110200,693462250,21650,21650,21650,21650,110
|
|
20240723,110100,691080750,21600,21650,21650,21600,20
|
|
20240723,110000,690648500,21600,21600,21600,21600,9
|
|
20240723,105900,690454100,21600,21600,21600,21600,661
|
|
20240723,105800,676176500,21600,21650,21650,21600,817
|
|
20240723,105700,658489400,21650,21700,21700,21650,60
|
|
20240723,105600,657189900,21700,21700,21700,21700,15
|
|
20240723,105500,656864400,21650,21650,21650,21650,2
|
|
20240723,105400,656821100,21650,21800,21800,21650,2859
|
|
20240723,105300,594730450,21800,21800,21800,21800,0
|
|
20240723,105200,594730450,21800,21800,21800,21800,798
|
|
20240723,105100,577334050,21800,21800,21800,21800,17
|
|
20240723,105000,576963450,21850,21850,21850,21850,0
|
|
20240723,104900,576963450,21850,21850,21850,21850,1
|
|
20240723,104800,576941600,21850,21850,21850,21850,3
|
|
20240723,104700,576876050,21800,21850,21850,21800,45
|
|
20240723,104600,575893550,21850,21850,21850,21850,0
|
|
20240723,104500,575893550,21850,21800,21850,21800,304
|
|
20240723,104400,569253000,21800,21800,21800,21800,22
|
|
20240723,104300,568773400,21850,21850,21850,21850,133
|
|
20240723,104200,565867350,21850,21850,21850,21850,36
|
|
20240723,104100,565080750,21850,21900,21900,21850,10
|
|
20240723,104000,564861950,21900,21900,21900,21900,15
|
|
20240723,103900,564533450,21950,21950,21950,21950,0
|
|
20240723,103800,564533450,21950,21900,21950,21900,4
|
|
20240723,103700,564445750,21850,21900,21900,21850,27
|
|
20240723,103600,563855150,21900,21900,21900,21900,128
|
|
20240723,103500,561051950,21850,21850,21850,21850,0
|
|
20240723,103400,561051950,21850,21850,21850,21850,0
|
|
20240723,103300,561051950,21850,21850,21850,21850,24
|
|
20240723,103200,560527550,21900,21900,21900,21900,0
|
|
20240723,103100,560527550,21900,21900,21900,21900,0
|
|
20240723,103000,560527550,21900,21900,21900,21800,44
|
|
20240723,102900,559565650,21800,21850,21900,21800,121
|
|
20240723,102800,556922750,21900,21900,21900,21900,0
|
|
20240723,102700,556922750,21900,21900,21900,21900,1
|
|
20240723,102600,556900850,21850,21850,21850,21850,15
|
|
20240723,102500,556573100,21900,21900,21900,21900,180
|
|
20240723,102400,552631100,21800,21800,21800,21800,0
|
|
20240723,102300,552631100,21800,21850,21850,21800,17
|
|
20240723,102200,552260200,21850,21850,21850,21850,455
|
|
20240723,102100,542318450,21850,21850,21850,21850,0
|
|
20240723,102000,542318450,21850,21850,21850,21850,100
|
|
20240723,101900,540133450,21800,21900,21900,21800,133
|
|
20240723,101800,537222200,21900,21800,21900,21800,18
|
|
20240723,101700,536829000,21800,21800,21800,21800,0
|
|
20240723,101600,536829000,21800,21800,21800,21800,48
|
|
20240723,101500,535782600,21900,21850,21900,21850,81
|
|
20240723,101400,534012700,21850,21850,21850,21850,0
|
|
20240723,101300,534012700,21850,21850,21850,21850,150
|
|
20240723,101200,530735200,21800,21850,21850,21800,16
|
|
20240723,101100,530386350,21850,21800,21850,21800,40
|
|
20240723,101000,529513850,21900,21900,21900,21900,1
|
|
20240723,100900,529491950,21800,21850,21850,21800,17
|
|
20240723,100800,529120850,21900,21900,21900,21900,2
|
|
20240723,100700,529077050,21900,21900,21900,21900,0
|
|
20240723,100600,529077050,21900,21900,21900,21900,1
|
|
20240723,100500,529055150,21800,21800,21800,21800,494
|
|
20240723,100400,518285950,21750,21750,21750,21750,0
|
|
20240723,100300,518285950,21750,21750,21750,21750,0
|
|
20240723,100200,518285950,21750,21700,21750,21700,4529
|
|
20240723,100100,420005800,21800,21800,21800,21800,5
|
|
20240723,100000,419896800,21800,21800,21800,21800,1
|
|
20240723,095900,419875000,21700,21700,21700,21700,360
|
|
20240723,095800,412063000,21700,21750,21750,21700,101
|
|
20240723,095700,409867000,21750,21750,21750,21750,23
|
|
20240723,095600,409366750,21750,21700,21800,21700,607
|
|
20240723,095500,396192150,21750,21750,21750,21700,115
|
|
20240723,095400,393691750,21750,21750,21750,21750,24
|
|
20240723,095300,393169750,21750,21700,21750,21700,166
|
|
20240723,095200,389563450,21700,21750,21750,21700,536
|
|
20240723,095100,377909250,21800,21950,21950,21800,1737
|
|
20240723,095000,340009850,21950,21950,21950,21950,0
|
|
20240723,094900,340009850,21950,21900,21950,21900,5
|
|
20240723,094800,339900250,21900,21850,21900,21850,27
|
|
20240723,094700,339309800,21900,21900,21900,21900,0
|
|
20240723,094600,339309800,21900,21900,21900,21900,7
|
|
20240723,094500,339156500,21950,21850,21950,21850,979
|
|
20240723,094400,317765150,21850,21850,21850,21850,15
|
|
20240723,094300,317437400,21900,21900,21900,21900,0
|
|
20240723,094200,317437400,21900,21900,21900,21900,0
|
|
20240723,094100,317437400,21900,21850,21950,21850,28
|
|
20240723,094000,316824950,21850,21850,21850,21850,0
|
|
20240723,093900,316824950,21850,21850,21850,21850,0
|
|
20240723,093800,316824950,21850,21850,21850,21850,30
|
|
20240723,093700,316169450,21850,21950,21950,21850,66
|
|
20240723,093600,314727250,21900,21950,21950,21900,220
|
|
20240723,093500,309909150,21900,21900,21900,21900,10
|
|
20240723,093400,309690150,21850,21900,21900,21850,19
|
|
20240723,093300,309274700,21900,21900,21900,21900,67
|
|
20240723,093200,307807400,21850,21850,21850,21850,0
|
|
20240723,093100,307807400,21850,21850,21850,21850,175
|
|
20240723,093000,303983650,21850,21900,21900,21850,533
|
|
20240723,092900,292316100,21900,21900,21900,21900,0
|
|
20240723,092800,292316100,21900,21900,21900,21900,3
|
|
20240723,092700,292250400,21900,21950,21950,21900,979
|
|
20240723,092600,270784050,21950,21950,21950,21950,300
|
|
20240723,092500,264199050,21950,21950,21950,21900,5
|
|
20240723,092400,264089350,21900,21900,21900,21900,0
|
|
20240723,092300,264089350,21900,21900,21900,21900,2
|
|
20240723,092200,264045550,21950,21950,21950,21950,0
|
|
20240723,092100,264045550,21950,21950,21950,21950,64
|
|
20240723,092000,262640750,22000,22000,22000,22000,0
|
|
20240723,091900,262640750,22000,21950,22000,21950,4
|
|
20240723,091800,262552900,21950,21900,21950,21900,42
|
|
20240723,091700,261633000,21900,21950,22000,21900,336
|
|
20240723,091600,254267650,21950,21950,21950,21950,115
|
|
20240723,091500,251743400,21950,21950,21950,21950,28
|
|
20240723,091400,251128800,22000,22000,22000,22000,0
|
|
20240723,091300,251128800,22000,22000,22000,22000,2
|
|
20240723,091200,251084800,22050,22050,22050,22050,160
|
|
20240723,091100,247556800,22000,22000,22000,22000,190
|
|
20240723,091000,243376800,22000,21900,22000,21850,124
|
|
20240723,090900,240666900,21850,21850,21850,21850,5855
|
|
20240723,090800,112735150,21850,21950,21950,21850,3145
|
|
20240723,090700,43957000,22000,22050,22100,22000,312
|
|
20240723,090600,37091450,22000,22000,22000,22000,70
|
|
20240723,090500,35551450,22150,22000,22150,22000,101
|
|
20240723,090400,33329300,22200,22200,22200,22200,1
|
|
20240723,090300,33307100,22000,21950,22000,21950,80
|
|
20240723,090200,31551050,21900,21900,21900,21900,100
|
|
20240723,090100,29361050,21900,21900,21900,21900,111
|
|
20240723,090000,26930150,21950,21800,21950,21750,1236
|